Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.43	14.60	14.43	14.60	127,504	-0.06(-0.41%)
Dec 29, 2011	14.61	14.66	14.51	14.66	4,049	+0.00(+0.00%)
Dec 28, 2011	14.64	14.85	14.57	14.66	3,623	-0.06(-0.41%)
Dec 27, 2011	14.53	14.77	14.53	14.72	5,114	-0.28(-1.87%)
Dec 23, 2011	15.00	15.00	14.73	15.00	1,272	+0.23(+1.56%)
Dec 21, 2011	14.65	14.77	14.60	14.77	4,983	-0.24(-1.60%)
Dec 20, 2011	14.88	15.01	14.88	15.01	1,150	+0.25(+1.69%)
Dec 19, 2011	14.73	14.81	14.73	14.76	1,540	-0.41(-2.70%)
Dec 16, 2011	15.28	15.35	15.17	15.17	3,311	+0.11(+0.73%)
Dec 15, 2011	15.04	15.07	15.04	15.06	2,897	-0.32(-2.08%)
Dec 14, 2011	15.38	15.39	15.38	15.38	4,535	+0.18(+1.18%)
Dec 13, 2011	15.44	15.58	15.19	15.20	1,572	-0.09(-0.59%)
Dec 12, 2011	15.33	15.33	15.29	15.29	11,983	-0.08(-0.52%)
Dec 09, 2011	14.97	15.40	14.97	15.37	5,137	+0.06(+0.39%)
Dec 08, 2011	15.39	15.39	15.31	15.31	8,117	-0.30(-1.92%)
Dec 07, 2011	15.43	15.61	15.43	15.61	3,048	+0.23(+1.50%)
Dec 06, 2011	15.12	15.38	15.12	15.38	1,778	-0.28(-1.79%)
Dec 05, 2011	15.59	15.66	15.47	15.66	48,987	+0.39(+2.55%)
Dec 02, 2011	15.43	15.43	15.27	15.27	12,621	-0.23(-1.48%)
Dec 01, 2011	16.07	16.07	15.50	15.50	6,613	-1.32(-7.85%)
Nov 30, 2011	16.69	16.82	16.68	16.82	5,150	+0.60(+3.70%)
Nov 29, 2011	16.26	16.26	16.20	16.22	2,668	+0.08(+0.50%)
Nov 28, 2011	16.27	16.27	16.03	16.14	5,591	+0.08(+0.50%)
Nov 25, 2011	15.95	16.07	15.91	16.06	1,278	-0.25(-1.53%)
Nov 23, 2011	16.31	16.39	16.26	16.31	5,095	-0.33(-1.98%)
Nov 22, 2011	16.55	16.67	16.50	16.64	3,858	+0.05(+0.30%)
Nov 21, 2011	16.71	16.75	16.59	16.59	4,393	-0.61(-3.55%)
Nov 18, 2011	16.98	17.24	16.98	17.20	280,437	+0.16(+0.94%)
Nov 17, 2011	17.22	17.22	16.97	17.04	3,077	-0.18(-1.05%)
Nov 16, 2011	17.41	17.44	17.21	17.22	1,719	+0.24(+1.41%)
Nov 15, 2011	16.82	17.00	16.80	16.98	16,814	+0.28(+1.68%)
Nov 14, 2011	16.75	16.75	16.62	16.70	1,457	-0.16(-0.95%)
Nov 11, 2011	17.02	17.02	16.82	16.86	4,339	+0.32(+1.93%)
Nov 10, 2011	16.58	16.65	16.41	16.54	8,468	+0.21(+1.29%)
Nov 09, 2011	16.94	16.94	16.28	16.33	10,290	-0.07(-0.43%)
Nov 08, 2011	16.37	16.50	16.27	16.40	4,769	-0.08(-0.49%)
Nov 07, 2011	16.36	16.53	16.31	16.48	14,669	+0.27(+1.67%)
Nov 04, 2011	16.24	16.35	16.16	16.21	4,292	+0.13(+0.81%)
Nov 03, 2011	16.25	16.25	15.98	16.08	6,964	-0.02(-0.12%)
Nov 02, 2011	15.99	16.10	15.99	16.10	29,947	-0.07(-0.43%)
Nov 01, 2011	16.30	16.30	16.05	16.17	5,251	-0.04(-0.25%)
Oct 31, 2011	16.61	16.61	16.21	16.21	12,321	-1.19(-6.84%)
Oct 28, 2011	17.31	17.49	17.31	17.40	3,407	+1.25(+7.74%)
Oct 27, 2011	16.15	16.35	16.15	16.15	7,788	+0.33(+2.09%)
Oct 26, 2011	15.87	16.06	15.82	15.82	8,237	-0.22(-1.37%)
Oct 25, 2011	15.87	16.04	15.86	16.04	5,453	+0.06(+0.38%)
Oct 24, 2011	15.87	16.00	15.87	15.98	7,424	+0.48(+3.10%)
Oct 21, 2011	15.56	15.60	15.48	15.50	5,320	+0.12(+0.78%)
Oct 20, 2011	15.29	15.54	15.29	15.38	55,888	+0.19(+1.25%)
Oct 19, 2011	15.56	15.56	15.19	15.19	5,687	-0.79(-4.94%)
Oct 18, 2011	15.96	16.20	15.96	15.98	2,169	-0.27(-1.66%)
Oct 17, 2011	16.52	16.52	16.24	16.25	5,067	+0.24(+1.50%)
Oct 14, 2011	16.01	16.22	16.01	16.01	1,156	-0.31(-1.90%)
Oct 13, 2011	16.32	16.52	16.32	16.32	3,162	+0.19(+1.18%)
Oct 12, 2011	16.13	16.14	16.13	16.13	3,525	+0.16(+1.00%)
Oct 11, 2011	15.97	16.23	15.97	15.97	3,637	-0.38(-2.32%)
Oct 10, 2011	15.93	16.35	15.93	16.35	2,756	+0.44(+2.77%)
Oct 07, 2011	15.90	16.07	15.90	15.91	2,729	+0.87(+5.78%)
Oct 06, 2011	14.93	15.14	14.93	15.04	4,815	-0.81(-5.11%)
Oct 05, 2011	14.98	15.85	14.98	15.85	3,421	+0.35(+2.26%)
Oct 04, 2011	15.37	15.68	15.34	15.50	7,983	+0.25(+1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.